Peloton Interactive Inc Historical Data

PTON Page 12
Download
Date Close Price change Market cap Trading volume
Dec 19, 2021 $ 42.36
+0.00%
$ 84.73 billion $ 4,533
Dec 18, 2021 $ 42.36
+0.00%
$ 84.73 billion $ 4,533
Dec 17, 2021 $ 42.36
+7.47%
$ 84.73 billion $ 4,533
Dec 16, 2021 $ 39.82
+2.63%
$ 79.64 billion $ 7,805
Dec 15, 2021 $ 38.77
-1.22%
$ 77.54 billion $ 8,258
Dec 14, 2021 $ 39.25
-4.49%
$ 78.5 billion $ 4,278
Dec 13, 2021 $ 41.1
+6.75%
$ 82.2 billion $ 15,865
Dec 12, 2021 $ 38.5
+0.00%
$ 77 billion $ 38,192
Dec 11, 2021 $ 38.5
+0.00%
$ 77 billion $ 38,192
Dec 10, 2021 $ 38.5
-5.50%
$ 77 billion $ 38,192
Dec 9, 2021 $ 40.74
-11.52%
$ 81.48 billion $ 11,978
Dec 8, 2021 $ 46.05
+9.79%
$ 92.09 billion $ 23,391
Dec 7, 2021 $ 41.92
-1.46%
$ 83.85 billion $ 1,006
Dec 6, 2021 $ 42.48
-2.18%
$ 84.96 billion $ 467
Dec 5, 2021 $ 43.42
+0.00%
$ 86.85 billion $ 3,213
Dec 4, 2021 $ 43.42
+0.00%
$ 86.85 billion $ 3,213
Dec 3, 2021 $ 43.42
-2.40%
$ 86.85 billion $ 3,213
Dec 2, 2021 $ 44.32
+0.40%
$ 88.64 billion $ 4,166
Dec 1, 2021 $ 44.27
+0.44%
$ 88.55 billion $ 6,243
Nov 30, 2021 $ 44.08
-0.03%
$ 88.16 billion $ 1,058
Nov 29, 2021 $ 44.11
-5.02%
$ 88.22 billion $ 4,587
Nov 28, 2021 $ 46.34
+0.00%
$ 92.69 billion $ 3,754
Nov 27, 2021 $ 46.34
+0.00%
$ 92.69 billion $ 3,754
Nov 26, 2021 $ 46.34
-2.83%
$ 92.69 billion $ 3,754
Nov 25, 2021 $ 43.95
+0.22%
$ 87.89 billion $ 1,099
Nov 24, 2021 $ 43.81
+2.25%
$ 87.62 billion $ 3,855
Nov 23, 2021 $ 42.91
-2.37%
$ 85.81 billion $ 2,789
Nov 22, 2021 $ 43.92
-5.79%
$ 87.83 billion $ 9,134
Nov 21, 2021 $ 46.62
+0.00%
$ 93.23 billion $ 979
Nov 20, 2021 $ 46.62
-1.07%
$ 93.23 billion $ 979
Nov 19, 2021 $ 47.12
-2.26%
$ 94.24 billion $ 990
Nov 18, 2021 $ 48.26
-5.35%
$ 96.52 billion $ 2,751
Nov 17, 2021 $ 50.98
-6.30%
$ 101.96 billion $ 3,620
Nov 16, 2021 $ 54.52
+15.36%
$ 109.04 billion $ 28,618
Nov 15, 2021 $ 47.26
-3.85%
$ 94.52 billion $ 6,618
Nov 14, 2021 $ 49.15
+0.00%
$ 98.3 billion $ 8,257
Nov 13, 2021 $ 49.15
+0.00%
$ 98.3 billion $ 8,257
Nov 12, 2021 $ 49.15
-2.21%
$ 98.3 billion $ 8,257
Nov 11, 2021 $ 50.26
+2.84%
$ 100.52 billion $ 4,624
Nov 10, 2021 $ 48.87
-1.91%
$ 97.74 billion $ 21,010
Nov 9, 2021 $ 49.87
-1.64%
$ 99.74 billion $ 22,315
Nov 8, 2021 $ 50.65
-8.36%
$ 101.3 billion $ 33,861
Nov 7, 2021 $ 55.27
+0.00%
$ 110.54 billion $ 44,073
Nov 6, 2021 $ 55.27
+0.00%
$ 110.54 billion $ 44,073
Nov 5, 2021 $ 55.27
-7.87%
$ 110.54 billion $ 44,073
Nov 4, 2021 $ 59.92
-33.24%
$ 119.84 billion $ 17,562
Nov 3, 2021 $ 89.76
+0.91%
$ 179.52 billion $ 539
Nov 2, 2021 $ 88.95
-3.80%
$ 177.9 billion $ 32,111
Nov 1, 2021 $ 91.32
+0.00%
$ 182.64 billion $ 1,257
Oct 31, 2021 $ 91.32
+0.00%
$ 182.64 billion $ 1,278